Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.570 | 5.600 | 5.430 | 5.600 | 11,292 | +0.05(+0.90%) |
Apr 29, 2010 | 5.440 | 5.590 | 5.430 | 5.550 | 20,679 | +0.09(+1.65%) |
Apr 28, 2010 | 5.520 | 5.600 | 5.460 | 5.460 | 24,930 | -0.12(-2.15%) |
Apr 27, 2010 | 5.500 | 5.600 | 5.500 | 5.580 | 14,178 | +0.02(+0.36%) |
Apr 26, 2010 | 5.640 | 5.640 | 5.270 | 5.560 | 26,860 | -0.05(-0.89%) |
Apr 23, 2010 | 5.600 | 5.630 | 5.560 | 5.610 | 6,031 | -0.03(-0.53%) |
Apr 22, 2010 | 5.600 | 5.650 | 5.550 | 5.640 | 6,142 | -0.03(-0.58%) |
Apr 21, 2010 | 5.510 | 5.820 | 5.510 | 5.673 | 66,355 | -0.03(-0.47%) |
Apr 20, 2010 | 5.610 | 5.800 | 5.550 | 5.700 | 23,699 | +0.14(+2.52%) |
Apr 19, 2010 | 5.540 | 5.630 | 5.520 | 5.560 | 17,494 | +0.06(+1.09%) |
Apr 16, 2010 | 5.620 | 5.635 | 5.500 | 5.500 | 56,520 | -0.09(-1.61%) |
Apr 15, 2010 | 5.550 | 5.640 | 5.300 | 5.590 | 92,644 | +0.12(+2.15%) |
Apr 14, 2010 | 6.000 | 6.210 | 5.200 | 5.472 | 129,140 | -0.62(-10.14%) |
Apr 13, 2010 | 6.300 | 6.320 | 6.090 | 6.090 | 27,161 | -0.28(-4.40%) |
Apr 12, 2010 | 6.190 | 6.370 | 6.150 | 6.370 | 5,757 | +0.17(+2.74%) |
Apr 09, 2010 | 6.280 | 6.340 | 6.200 | 6.200 | 5,482 | -0.04(-0.63%) |
Apr 08, 2010 | 6.150 | 6.280 | 6.140 | 6.239 | 24,553 | +0.04(+0.64%) |
Apr 07, 2010 | 6.300 | 6.390 | 6.200 | 6.200 | 12,957 | -0.05(-0.80%) |
Apr 06, 2010 | 6.310 | 6.360 | 6.220 | 6.250 | 17,507 | -0.03(-0.48%) |
Apr 05, 2010 | 6.000 | 6.280 | 5.950 | 6.280 | 30,764 | +0.35(+5.90%) |
Apr 01, 2010 | 5.880 | 5.930 | 5.930 | 5.930 | 16,600 | +0.13(+2.24%) |
Mar 31, 2010 | 6.020 | 6.020 | 5.620 | 5.800 | 34,129 | +0.22(+3.94%) |
Mar 30, 2010 | 5.400 | 5.590 | 5.400 | 5.580 | 13,483 | +0.23(+4.30%) |
Mar 29, 2010 | 5.480 | 5.500 | 5.290 | 5.350 | 57,050 | -0.10(-1.83%) |
Mar 26, 2010 | 5.600 | 5.600 | 5.250 | 5.450 | 25,391 | -0.20(-3.54%) |
Mar 25, 2010 | 5.740 | 5.750 | 5.640 | 5.650 | 6,603 | -0.05(-0.88%) |
Mar 24, 2010 | 5.480 | 5.700 | 5.480 | 5.700 | 5,200 | +0.15(+2.70%) |
Mar 23, 2010 | 5.600 | 5.600 | 5.430 | 5.550 | 16,097 | +0.05(+0.91%) |
Mar 22, 2010 | 5.570 | 5.580 | 5.391 | 5.500 | 25,090 | +0.01(+0.18%) |
Mar 19, 2010 | 5.110 | 5.490 | 5.010 | 5.490 | 43,283 | +0.34(+6.60%) |
Mar 18, 2010 | 5.140 | 5.190 | 5.110 | 5.150 | 17,285 | +0.03(+0.59%) |
Mar 17, 2010 | 5.180 | 5.290 | 5.120 | 5.120 | 69,340 | -0.05(-0.97%) |
Mar 16, 2010 | 5.240 | 5.250 | 5.130 | 5.170 | 102,701 | -0.03(-0.58%) |
Mar 15, 2010 | 5.217 | 5.260 | 5.190 | 5.200 | 15,686 | -0.05(-0.95%) |
Mar 12, 2010 | 5.250 | 5.310 | 5.240 | 5.250 | 27,870 | +0.00(+0.00%) |
Mar 11, 2010 | 5.260 | 5.300 | 5.210 | 5.250 | 8,775 | +0.00(+0.00%) |
Mar 10, 2010 | 5.250 | 5.310 | 5.200 | 5.250 | 16,910 | +0.02(+0.38%) |
Mar 09, 2010 | 5.200 | 5.270 | 5.200 | 5.230 | 22,759 | -0.01(-0.19%) |
Mar 08, 2010 | 5.350 | 5.350 | 5.240 | 5.240 | 82,538 | +0.02(+0.38%) |
Mar 05, 2010 | 5.300 | 5.330 | 5.181 | 5.220 | 93,300 | -0.03(-0.57%) |
Mar 04, 2010 | 5.250 | 5.340 | 5.250 | 5.250 | 30,656 | +0.00(+0.00%) |
Mar 03, 2010 | 5.450 | 5.500 | 5.250 | 5.250 | 57,183 | -0.19(-3.49%) |
Mar 02, 2010 | 5.520 | 5.524 | 5.380 | 5.440 | 6,611 | +0.04(+0.66%) |
Mar 01, 2010 | 5.420 | 5.420 | 5.400 | 5.404 | 11,500 | -0.02(-0.29%) |
Feb 26, 2010 | 5.540 | 5.589 | 5.400 | 5.420 | 18,744 | -0.09(-1.63%) |
Feb 25, 2010 | 5.640 | 5.640 | 5.250 | 5.510 | 24,460 | -0.04(-0.72%) |
Feb 24, 2010 | 5.500 | 5.800 | 5.450 | 5.550 | 52,141 | +0.05(+0.91%) |
Feb 23, 2010 | 5.480 | 5.550 | 5.480 | 5.500 | 5,020 | -0.01(-0.20%) |
Feb 22, 2010 | 5.440 | 5.600 | 5.440 | 5.511 | 39,925 | +0.09(+1.68%) |
Feb 19, 2010 | 5.400 | 5.430 | 5.340 | 5.420 | 4,933 | +0.02(+0.37%) |
Feb 18, 2010 | 5.490 | 5.490 | 5.400 | 5.400 | 2,805 | -0.01(-0.18%) |
Feb 17, 2010 | 5.490 | 5.500 | 5.410 | 5.410 | 2,600 | -0.08(-1.46%) |
Feb 16, 2010 | 5.350 | 5.500 | 5.350 | 5.490 | 5,941 | +0.16(+3.00%) |
Feb 12, 2010 | 5.100 | 5.330 | 5.330 | 5.330 | 6,800 | +0.21(+4.10%) |
Feb 11, 2010 | 4.980 | 5.120 | 4.980 | 5.120 | 1,200 | +0.16(+3.23%) |
Feb 10, 2010 | 5.000 | 5.000 | 4.910 | 4.960 | 5,658 | -0.04(-0.80%) |
Feb 09, 2010 | 5.080 | 5.100 | 4.890 | 5.000 | 11,840 | -0.08(-1.57%) |
Feb 08, 2010 | 5.450 | 5.450 | 4.960 | 5.080 | 17,595 | -0.36(-6.62%) |
Feb 05, 2010 | 5.480 | 5.520 | 5.411 | 5.440 | 8,704 | -0.07(-1.27%) |
Feb 04, 2010 | 5.500 | 5.510 | 5.490 | 5.510 | 13,275 | -0.04(-0.72%) |
Feb 03, 2010 | 5.440 | 5.610 | 5.440 | 5.550 | 4,750 | +0.15(+2.70%) |
Feb 02, 2010 | 5.390 | 5.404 | 5.390 | 5.404 | 500 | +0.00(+0.07%) |